Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $89.38 as of 8/6/2026 1:31:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 61.60 | 65.30 | 63.45 | % | 2.54 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 27.50 | 58.90 | 62.80 | 60.85 | % | 2.21 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 30.00 | 56.30 | 60.40 | 58.35 | % | 1.95 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 32.50 | 55.30 | 56.50 | 55.90 | % | 1.72 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 35.00 | 52.80 | 54.00 | 53.40 | % | 1.53 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 37.50 | 50.20 | 51.60 | 50.90 | % | 1.36 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 40.00 | 47.70 | 49.10 | 48.40 | % | 1.21 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 42.50 | 45.30 | 46.60 | 45.95 | % | 1.08 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 45.00 | 42.80 | 44.10 | 43.45 | % | 0.97 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 47.50 | 40.30 | 41.60 | 40.95 | 30.55 | 0.00 | 0.00% | 0.86 | 0 | 15 | 1.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/6/2026 1:59:00 PM EST |
| 50.00 | 37.80 | 39.10 | 38.45 | 31.50 | 0.00 | 0.00% | 0.77 | 0 | 45 | 1.34 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 8/6/2026 1:59:00 PM EST |
| 52.50 | 35.30 | 36.70 | 36.00 | % | 0.69 | 0 | 42 | 1.27 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 55.00 | 32.80 | 34.20 | 33.50 | % | 0.61 | 0 | 111 | 1.12 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 57.50 | 30.40 | 31.70 | 31.05 | 36.10 | 0.00 | 0.00% | 0.54 | 0 | 177 | 1.03 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/6/2026 1:59:00 PM EST |
| 60.00 | 27.90 | 29.20 | 28.55 | 20.70 | 0.00 | 0.00% | 0.48 | 0 | 119 | 0.95 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/6/2026 1:59:00 PM EST |
| 62.50 | 25.40 | 26.80 | 26.10 | 18.42 | 0.00 | 0.00% | 0.42 | 0 | 453 | 0.89 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 1:59:00 PM EST |
| 65.00 | 23.00 | 24.30 | 23.65 | 29.30 | 0.00 | 0.00% | 0.36 | 0 | 460 | 0.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/6/2026 1:59:00 PM EST |
| 67.50 | 20.70 | 21.80 | 21.25 | 14.73 | 0.00 | 0.00% | 0.31 | 0 | 72 | 0.73 | 0.97 | 0.01 | -0.01 | 6/29/2026 | 8/6/2026 1:59:00 PM EST |
| 70.00 | 18.50 | 19.40 | 18.95 | 19.29 | 0.00 | 0.00% | 0.27 | 0 | 5,673 | 0.59 | 0.95 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 1:59:00 PM EST |
| 72.50 | 15.90 | 17.00 | 16.45 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 892 | 0.51 | 0.92 | 0.01 | -0.02 | 7/30/2026 | 8/6/2026 1:59:00 PM EST |
| 75.00 | 13.70 | 14.60 | 14.15 | 14.65 | 0.00 | 0.00% | 0.19 | 0 | 1,880 | 0.49 | 0.87 | 0.02 | -0.02 | 8/5/2026 | 8/6/2026 1:59:00 PM EST |
| 77.50 | 11.40 | 12.40 | 11.90 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.46 | 0.82 | 0.02 | -0.03 | 8/5/2026 | 8/6/2026 1:59:00 PM EST |
| 80.00 | 9.40 | 10.20 | 9.80 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 160 | 0.43 | 0.76 | 0.03 | -0.04 | 8/5/2026 | 8/6/2026 1:59:00 PM EST |
| 82.50 | 7.60 | 8.20 | 7.90 | 7.35 | 0.00 | 0.00% | 0.10 | 0 | 528 | 0.42 | 0.69 | 0.03 | -0.04 | 8/4/2026 | 8/6/2026 1:59:00 PM EST |
| 85.00 | 6.00 | 6.40 | 6.20 | 6.80 | +0.15 | +2.26% | 0.07 | 8 | 2,913 | 0.41 | 0.62 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 87.50 | 4.60 | 4.90 | 4.75 | 5.35 | 0.00 | 0.00% | 0.05 | 415 | 564 | 0.40 | 0.53 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 90.00 | 3.50 | 3.70 | 3.60 | 4.20 | +0.20 | +5.00% | 0.04 | 8 | 2,515 | 0.40 | 0.44 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 92.50 | 2.60 | 2.75 | 2.68 | 2.74 | -0.36 | -11.62% | 0.03 | 69 | 1,570 | 0.40 | 0.36 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 95.00 | 1.90 | 2.05 | 1.98 | 2.05 | -0.17 | -7.66% | 0.02 | 6,650 | 1,273 | 0.39 | 0.29 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 97.50 | 1.45 | 1.60 | 1.53 | 1.80 | +0.17 | +10.43% | 0.02 | 10 | 402 | 0.41 | 0.23 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 100.00 | 1.00 | 1.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,516 | 0.41 | 0.18 | 0.02 | -0.03 | 8/5/2026 | 8/6/2026 1:59:00 PM EST |
| 105.00 | 0.50 | 0.70 | 0.60 | 0.63 | +0.02 | +3.28% | 0.01 | 1 | 281 | 0.42 | 0.10 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 110.00 | 0.25 | 0.50 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.44 | 0.06 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 1:59:00 PM EST |
| 115.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.46 | 0.03 | 0.01 | -0.01 | 8/4/2026 | 8/6/2026 1:59:00 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 8/6/2026 1:59:00 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.51 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 8/6/2026 1:59:00 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 1:59:00 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 1:59:00 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 329 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/6/2026 1:59:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 565 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/6/2026 1:59:00 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/6/2026 1:59:00 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:59:00 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/6/2026 1:59:00 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 1:59:00 PM EST |
| 57.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/6/2026 1:59:00 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:59:00 PM EST |
| 62.50 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 0.56 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:59:00 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 837 | 0.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 67.50 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.50 | -0.03 | 0.01 | -0.01 | 8/3/2026 | 8/6/2026 1:59:00 PM EST |
| 70.00 | 0.35 | 0.60 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.47 | -0.05 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 1:59:00 PM EST |
| 72.50 | 0.55 | 0.80 | 0.68 | 0.60 | -0.15 | -20.00% | 0.01 | 115 | 2,155 | 0.46 | -0.09 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 75.00 | 0.85 | 1.05 | 0.95 | 0.91 | -0.02 | -2.16% | 0.01 | 1 | 649 | 0.44 | -0.13 | 0.02 | -0.02 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 77.50 | 1.25 | 1.50 | 1.38 | 1.37 | +0.27 | +24.55% | 0.02 | 7 | 1,535 | 0.44 | -0.18 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 80.00 | 1.85 | 1.95 | 1.90 | 1.70 | +0.10 | +6.25% | 0.02 | 7 | 795 | 0.42 | -0.24 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 82.50 | 2.60 | 2.75 | 2.68 | 2.45 | +0.20 | +8.89% | 0.03 | 11 | 1,754 | 0.41 | -0.31 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 85.00 | 3.60 | 3.80 | 3.70 | 3.50 | +0.20 | +6.07% | 0.04 | 2 | 1,639 | 0.41 | -0.38 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 87.50 | 4.80 | 5.00 | 4.90 | 4.66 | +0.06 | +1.31% | 0.06 | 10 | 231 | 0.40 | -0.47 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 90.00 | 6.20 | 6.50 | 6.35 | 5.90 | +0.15 | +2.61% | 0.07 | 4 | 1,989 | 0.40 | -0.56 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 1:59:00 PM EST |
| 92.50 | 7.70 | 8.30 | 8.00 | 10.09 | 0.00 | 0.00% | 0.09 | 0 | 354 | 0.40 | -0.64 | 0.03 | -0.04 | 7/30/2026 | 8/6/2026 1:59:00 PM EST |
| 95.00 | 9.40 | 10.20 | 9.80 | 12.09 | 0.00 | 0.00% | 0.10 | 0 | 134 | 0.39 | -0.71 | 0.03 | -0.04 | 7/30/2026 | 8/6/2026 1:59:00 PM EST |
| 97.50 | 11.30 | 12.10 | 11.70 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.38 | -0.77 | 0.03 | -0.04 | 7/30/2026 | 8/6/2026 1:59:00 PM EST |
| 100.00 | 13.40 | 14.30 | 13.85 | 20.70 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.36 | -0.82 | 0.02 | -0.03 | 7/17/2026 | 8/6/2026 1:59:00 PM EST |
| 105.00 | 17.80 | 19.00 | 18.40 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.46 | -0.90 | 0.01 | -0.02 | 8/5/2026 | 8/6/2026 1:59:00 PM EST |
| 110.00 | 22.50 | 23.80 | 23.15 | % | 0.21 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 8/6/2026 1:59:00 PM EST | |||
| 115.00 | 27.40 | 28.70 | 28.05 | % | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 8/6/2026 1:59:00 PM EST | |||
| 120.00 | 32.30 | 33.60 | 32.95 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/6/2026 1:59:00 PM EST | |||
| 125.00 | 37.20 | 38.60 | 37.90 | % | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 130.00 | 42.20 | 43.50 | 42.85 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST | |||
| 135.00 | 47.10 | 48.50 | 47.80 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:00 PM EST |